Indicators

HEALTHCARE (NY: XLV )

144.09 +0.39 (+0.27%)

Streaming Delayed Price Updated: 12:35 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.01	24.01	23.84	23.94	293,246	-0.01(-0.03%)
May 27, 2004	23.81	23.99	23.73	23.94	569,274	+0.24(+1.02%)
May 26, 2004	23.58	23.76	23.58	23.70	666,423	+0.12(+0.53%)
May 25, 2004	23.35	23.68	23.24	23.58	445,781	+0.23(+0.97%)
May 24, 2004	23.54	23.58	23.28	23.35	235,933	-0.12(-0.50%)
May 21, 2004	23.58	23.58	23.38	23.47	93,936	+0.05(+0.20%)
May 20, 2004	23.66	23.66	23.37	23.42	102,417	-0.16(-0.66%)
May 19, 2004	23.93	23.94	23.58	23.58	1,474,844	-0.23(-0.98%)
May 18, 2004	23.82	23.92	23.74	23.81	388,597	-0.01(-0.03%)
May 17, 2004	23.85	23.94	23.66	23.82	2,688,439	-0.07(-0.29%)
May 14, 2004	23.97	24.13	23.74	23.89	138,270	-0.05(-0.20%)
May 13, 2004	23.93	24.03	23.83	23.94	282,067	-0.03(-0.13%)
May 12, 2004	23.89	24.00	23.56	23.97	597,930	+0.09(+0.36%)
May 11, 2004	23.93	23.93	23.77	23.88	229,637	+0.02(+0.10%)
May 10, 2004	23.93	24.15	23.70	23.86	482,533	-0.31(-1.29%)
May 07, 2004	24.32	24.46	24.17	24.17	479,064	-0.16(-0.67%)
May 06, 2004	24.41	24.47	24.20	24.33	234,134	-0.09(-0.38%)
May 05, 2004	24.32	24.48	24.23	24.43	569,659	+0.14(+0.58%)
May 04, 2004	24.40	24.40	24.12	24.29	326,272	-0.04(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.